能特科技(002102)股票行情
能特科技(002102)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-03-28 | 3.09 | 3.08 | -0.01 | -0.32% | 3.05 | 3.11 | 238349 | 7336.17 | 1.02% |
| 2025-03-27 | 3.09 | 3.09 | 0.00 | 0.00% | 3.05 | 3.11 | 200891 | 6191.92 | 0.86% |
| 2025-03-26 | 3.11 | 3.09 | -0.02 | -0.64% | 3.07 | 3.13 | 252169 | 7801.57 | 1.08% |
| 2025-03-25 | 3.12 | 3.11 | 0.02 | 0.65% | 3.09 | 3.17 | 277258 | 8654.36 | 1.19% |
| 2025-03-24 | 3.15 | 3.09 | -0.07 | -2.22% | 3.05 | 3.18 | 439686 | 13630.12 | 1.89% |
| 2025-03-21 | 3.19 | 3.16 | -0.04 | -1.25% | 3.15 | 3.23 | 352223 | 11229.64 | 1.51% |
| 2025-03-20 | 3.25 | 3.20 | -0.06 | -1.84% | 3.19 | 3.28 | 402488 | 12975.68 | 1.73% |
| 2025-03-19 | 3.23 | 3.26 | 0.02 | 0.62% | 3.20 | 3.27 | 424186 | 13663.16 | 1.82% |
| 2025-03-18 | 3.28 | 3.24 | -0.03 | -0.92% | 3.23 | 3.30 | 337374 | 10970.03 | 1.45% |
| 2025-03-17 | 3.32 | 3.27 | -0.07 | -2.10% | 3.25 | 3.34 | 484974 | 15888.51 | 2.08% |
| 2025-03-14 | 3.30 | 3.34 | 0.00 | 0.00% | 3.30 | 3.37 | 507403 | 16928.12 | 2.18% |
| 2025-03-13 | 3.41 | 3.34 | -0.08 | -2.34% | 3.28 | 3.44 | 839971 | 27922.04 | 3.61% |
| 2025-03-12 | 3.44 | 3.42 | -0.02 | -0.58% | 3.41 | 3.51 | 793825 | 27543.77 | 3.41% |
| 2025-03-11 | 3.42 | 3.44 | -0.01 | -0.29% | 3.36 | 3.47 | 773950 | 26448.15 | 3.32% |
| 2025-03-10 | 3.50 | 3.45 | 0.01 | 0.29% | 3.37 | 3.52 | 884892 | 30367.76 | 3.80% |
| 2025-03-07 | 3.27 | 3.44 | 0.17 | 5.20% | 3.26 | 3.48 | 1313016 | 44445.97 | 5.64% |
| 2025-03-06 | 3.21 | 3.27 | 0.05 | 1.55% | 3.20 | 3.33 | 815013 | 26590.47 | 3.50% |
| 2025-03-05 | 3.11 | 3.22 | 0.12 | 3.87% | 3.08 | 3.28 | 897018 | 28610.79 | 3.85% |
| 2025-03-04 | 3.12 | 3.10 | -0.04 | -1.27% | 3.05 | 3.20 | 478916 | 14832.68 | 2.06% |
| 2025-03-03 | 3.11 | 3.14 | 0.03 | 0.96% | 3.06 | 3.17 | 626978 | 19520.28 | 2.69% |
| 2025-02-28 | 3.11 | 3.11 | 0.00 | 0.00% | 3.10 | 3.24 | 882382 | 27938.74 | 3.79% |
| 2025-02-27 | 3.12 | 3.11 | 0.00 | 0.00% | 3.07 | 3.16 | 505803 | 15719.31 | 2.17% |
| 2025-02-26 | 3.08 | 3.11 | 0.04 | 1.30% | 3.07 | 3.16 | 536828 | 16733.15 | 2.30% |
| 2025-02-25 | 3.01 | 3.07 | 0.05 | 1.66% | 3.00 | 3.17 | 889679 | 27539.64 | 3.82% |
| 2025-02-24 | 3.12 | 3.02 | -0.12 | -3.82% | 3.00 | 3.14 | 1017498 | 31196.03 | 4.37% |
| 2025-02-21 | 2.98 | 3.14 | 0.14 | 4.67% | 2.98 | 3.29 | 1635645 | 52095.65 | 7.02% |
| 2025-02-20 | 3.10 | 3.00 | -0.05 | -1.64% | 2.96 | 3.12 | 1010018 | 30365.15 | 4.34% |
| 2025-02-19 | 3.00 | 3.05 | 0.05 | 1.67% | 2.96 | 3.14 | 2274702 | 69649.19 | 9.76% |
| 2025-02-18 | 2.75 | 3.00 | 0.27 | 9.89% | 2.74 | 3.00 | 1761435 | 51596.88 | 7.56% |
| 2025-02-17 | 2.71 | 2.73 | 0.02 | 0.74% | 2.68 | 2.73 | 492393 | 13319.92 | 2.11% |
| 2025-02-14 | 2.72 | 2.71 | -0.01 | -0.37% | 2.71 | 2.76 | 484242 | 13233.55 | 2.08% |
| 2025-02-13 | 2.76 | 2.72 | -0.14 | -4.90% | 2.71 | 2.80 | 1012103 | 27729.68 | 4.34% |
| 2025-02-12 | 2.95 | 2.86 | 0.18 | 6.72% | 2.83 | 2.95 | 1984576 | 57650.91 | 8.51% |
| 2025-02-11 | 2.67 | 2.68 | 0.03 | 1.13% | 2.64 | 2.71 | 535099 | 14321.49 | 2.30% |
| 2025-02-10 | 2.50 | 2.65 | 0.19 | 7.72% | 2.49 | 2.69 | 747633 | 19506.68 | 3.21% |
| 2025-02-07 | 2.40 | 2.46 | 0.05 | 2.07% | 2.40 | 2.48 | 308967 | 7579.71 | 1.33% |
| 2025-02-06 | 2.42 | 2.41 | -0.01 | -0.41% | 2.37 | 2.42 | 256957 | 6159.06 | 1.10% |
| 2025-02-05 | 2.40 | 2.42 | -0.06 | -2.42% | 2.35 | 2.43 | 395205 | 9429.33 | 1.70% |
| 2025-01-27 | 2.48 | 2.48 | 0.00 | 0.00% | 2.48 | 2.53 | 186286 | 4661.87 | 0.80% |
| 2025-01-24 | 2.46 | 2.48 | 0.01 | 0.40% | 2.45 | 2.48 | 160009 | 3941.86 | 0.69% |
| 2025-01-23 | 2.48 | 2.47 | 0.01 | 0.41% | 2.46 | 2.53 | 210520 | 5242.41 | 0.90% |
| 2025-01-22 | 2.46 | 2.46 | -0.01 | -0.40% | 2.43 | 2.47 | 167228 | 4096.69 | 0.72% |
| 2025-01-21 | 2.50 | 2.47 | -0.03 | -1.20% | 2.44 | 2.52 | 212483 | 5237.29 | 0.91% |
| 2025-01-20 | 2.48 | 2.50 | 0.03 | 1.21% | 2.44 | 2.52 | 254729 | 6334.51 | 1.09% |
| 2025-01-17 | 2.45 | 2.47 | 0.01 | 0.41% | 2.42 | 2.48 | 197968 | 4851.10 | 0.85% |
| 2025-01-16 | 2.46 | 2.46 | 0.00 | 0.00% | 2.44 | 2.51 | 217974 | 5399.11 | 0.94% |
| 2025-01-15 | 2.48 | 2.46 | -0.03 | -1.20% | 2.44 | 2.49 | 218741 | 5375.89 | 0.94% |
| 2025-01-14 | 2.42 | 2.49 | 0.07 | 2.89% | 2.42 | 2.49 | 319157 | 7837.97 | 1.37% |
| 2025-01-13 | 2.39 | 2.42 | 0.01 | 0.41% | 2.35 | 2.42 | 194931 | 4667.53 | 0.84% |
| 2025-01-10 | 2.47 | 2.41 | -0.07 | -2.82% | 2.41 | 2.49 | 307220 | 7498.14 | 1.32% |
| 2025-01-09 | 2.52 | 2.48 | -0.05 | -1.98% | 2.48 | 2.52 | 227561 | 5681.38 | 0.98% |
| 2025-01-08 | 2.55 | 2.53 | -0.03 | -1.17% | 2.47 | 2.56 | 254112 | 6389.91 | 1.09% |
| 2025-01-07 | 2.50 | 2.56 | 0.04 | 1.59% | 2.48 | 2.57 | 285696 | 7190.15 | 1.23% |
| 2025-01-06 | 2.52 | 2.52 | 0.00 | 0.00% | 2.48 | 2.55 | 290365 | 7328.53 | 1.25% |
| 2025-01-03 | 2.59 | 2.52 | -0.06 | -2.33% | 2.50 | 2.59 | 306021 | 7782.96 | 1.31% |
| 2025-01-02 | 2.63 | 2.58 | -0.04 | -1.53% | 2.51 | 2.67 | 379606 | 9912.57 | 1.63% |
| 2024-12-31 | 2.69 | 2.62 | -0.08 | -2.96% | 2.62 | 2.73 | 319994 | 8511.89 | 1.37% |
| 2024-12-30 | 2.75 | 2.70 | -0.05 | -1.82% | 2.67 | 2.76 | 358347 | 9637.37 | 1.54% |
| 2024-12-27 | 2.73 | 2.75 | 0.03 | 1.10% | 2.70 | 2.78 | 292471 | 8074.97 | 1.25% |
| 2024-12-26 | 2.72 | 2.72 | 0.00 | 0.00% | 2.71 | 2.75 | 239413 | 6537.18 | 1.03% |
| 2024-12-25 | 2.80 | 2.72 | -0.09 | -3.20% | 2.67 | 2.82 | 492511 | 13412.65 | 2.11% |
| 2024-12-24 | 2.73 | 2.81 | 0.09 | 3.31% | 2.72 | 2.87 | 606168 | 16938.94 | 2.60% |
| 2024-12-23 | 2.87 | 2.72 | -0.16 | -5.56% | 2.72 | 2.90 | 640926 | 17787.00 | 2.75% |
| 2024-12-20 | 2.85 | 2.88 | 0.07 | 2.49% | 2.84 | 3.05 | 895909 | 26193.73 | 3.84% |
| 2024-12-19 | 2.77 | 2.81 | 0.02 | 0.72% | 2.72 | 2.83 | 420815 | 11641.41 | 1.81% |
| 2024-12-18 | 2.82 | 2.79 | -0.02 | -0.71% | 2.78 | 2.85 | 388489 | 10925.95 | 1.67% |
| 2024-12-17 | 2.95 | 2.81 | -0.14 | -4.75% | 2.80 | 2.96 | 656011 | 18712.67 | 2.81% |
| 2024-12-16 | 2.96 | 2.95 | -0.01 | -0.34% | 2.93 | 2.99 | 496469 | 14686.98 | 2.13% |
| 2024-12-13 | 3.03 | 2.96 | -0.10 | -3.27% | 2.95 | 3.04 | 544385 | 16250.45 | 2.34% |
| 2024-12-12 | 3.03 | 3.06 | 0.05 | 1.66% | 3.00 | 3.07 | 666854 | 20247.71 | 2.86% |
| 2024-12-11 | 2.89 | 3.01 | 0.10 | 3.44% | 2.88 | 3.09 | 824472 | 24794.45 | 3.54% |
| 2024-12-10 | 3.03 | 2.91 | -0.04 | -1.36% | 2.89 | 3.06 | 658507 | 19450.59 | 2.82% |
| 2024-12-09 | 3.00 | 2.95 | -0.04 | -1.34% | 2.90 | 3.02 | 766575 | 22676.46 | 3.29% |
| 2024-12-06 | 2.82 | 2.99 | 0.17 | 6.03% | 2.81 | 3.04 | 1373228 | 40403.28 | 5.89% |
| 2024-12-05 | 2.77 | 2.82 | 0.04 | 1.44% | 2.76 | 2.84 | 385454 | 10799.72 | 1.65% |
| 2024-12-04 | 2.84 | 2.78 | -0.06 | -2.11% | 2.76 | 2.84 | 352161 | 9848.68 | 1.51% |
| 2024-12-03 | 2.86 | 2.84 | 0.00 | 0.00% | 2.79 | 2.86 | 347653 | 9813.86 | 1.49% |
| 2024-12-02 | 2.73 | 2.84 | 0.11 | 4.03% | 2.72 | 2.87 | 571630 | 16138.33 | 2.45% |
| 2024-11-29 | 2.72 | 2.73 | 0.00 | 0.00% | 2.67 | 2.74 | 319324 | 8656.50 | 1.37% |
| 2024-11-28 | 2.66 | 2.73 | 0.06 | 2.25% | 2.64 | 2.76 | 462674 | 12589.92 | 1.98% |
深证大盘股票行情在线 K线走势图
